| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 10/14/10 | 78.95 |
78.95
|
78.95
| 10.16% | 10.16% | 35,000 | 2,763,209 | 78.95 | 78.95 | | 78.26 |
|
2
| 02/22/06 | |
66.36
|
62.38
| 25.00% | 17.51% | 12,550 | 782,919 | 59.59 | 66.36 | 63.71 | 79.50 |
|
3
| 03/07/07 | 76.98 |
76.98
|
76.98
| 0.00% | 4.87% | 1,009 | 77,672 | 76.98 | 76.98 | 73.00 | 84.94 |
|
4
| 06/08/07 | |
172.54
|
172.34
| 3.17% | 3.05% | 325 | 56,009 | 169.89 | 172.54 | 172.54 | 179.18 |
|
5
| 07/06/07 | |
159.27
|
159.27
| -14.29% | -13.72% | 300 | 47,780 | 159.27 | 159.27 | 79.63 | 185.68 |
|
6
| 07/03/07 | |
185.81
|
184.59
| 7.69% | 7.11% | 212 | 39,133 | 165.90 | 185.81 | 79.63 | 185.68 |
|
7
| 11/06/06 | |
73.00
|
72.93
| 0.02% | -0.01% | 398 | 29,026 | 71.67 | 73.00 | 64.11 | 73.00 |
|
8
| 10/04/10 | 66.36 |
66.36
|
66.36
| 0.60% | 0.60% | 272 | 18,050 | 66.36 | 66.36 | | 119.45 |
|
9
| 06/26/09 | 79.63 |
79.63
|
79.63
| 0.00% | 0.00% | 221 | 17,599 | 79.63 | 79.63 | 1.33 | 159.13 |
|
10
| 11/30/10 | 60.39 |
60.39
|
60.39
| -23.51% | -23.51% | 230 | 13,889 | 60.39 | 60.39 | 60.39 | 75.65 |
|
11
| 09/15/09 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 180 | 13,140 | 73.00 | 73.00 | 1.33 | 73.00 |
|
12
| 09/16/09 | 73.00 |
73.00
|
73.00
| 0.00% | 0.00% | 157 | 11,461 | 73.00 | 73.00 | 1.33 | 199.07 |
|
13
| 02/27/07 | 73.00 |
76.98
|
73.41
| 5.45% | 0.56% | 146 | 10,717 | 73.00 | 76.98 | 73.00 | 86.26 |
|
14
| 08/11/06 | |
66.36
|
66.36
| 23.45% | 23.45% | 130 | 8,627 | 66.36 | 66.36 | 55.88 | 73.00 |
|
15
| 06/05/07 | |
165.90
|
165.90
| 0.00% | 0.00% | 50 | 8,295 | 165.90 | 165.90 | 165.90 | 167.23 |
|
16
| 06/01/07 | |
159.27
|
159.27
| 2.26% | 2.26% | 50 | 7,963 | 159.27 | 159.27 | 74.06 | 165.90 |
|
17
| 09/05/06 | |
66.36
|
66.36
| 0.00% | 0.00% | 114 | 7,565 | 66.36 | 66.36 | 62.38 | 70.34 |
|
18
| 12/15/08 | 106.18 |
106.18
|
106.18
| 0.00% | 0.00% | 64 | 6,795 | 106.18 | 106.18 | 106.18 | 199.07 |
|
19
| 06/04/07 | |
165.90
|
165.90
| 4.17% | 4.17% | 36 | 5,973 | 165.90 | 165.90 | 165.90 | 179.18 |
|
20
| 02/26/07 | 73.00 |
73.00
|
73.00
| 0.00% | 0.09% | 64 | 4,672 | 73.00 | 73.00 | 66.36 | 73.00 |
|
21
| 11/06/07 | |
155.29
|
155.29
| 0.00% | 0.00% | 27 | 4,193 | 155.29 | 155.29 | 103.23 | 155.29 |
|
22
| 06/06/07 | |
167.23
|
167.23
| 0.80% | 0.80% | 25 | 4,181 | 167.23 | 167.23 | 74.06 | 169.89 |
|
23
| 02/21/06 | |
53.09
|
53.09
| 14.94% | 15.01% | 75 | 3,982 | 53.09 | 53.09 | 42.47 | 59.59 |
|
24
| 09/18/07 | |
152.63
|
152.63
| 9.52% | 9.52% | 24 | 3,663 | 152.63 | 152.63 | 152.63 | 172.54 |
|
25
| 10/05/10 | 71.67 |
71.67
|
71.67
| 8.00% | 8.00% | 50 | 3,584 | 71.67 | 71.67 | | 73.00 |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: -30.87%
|